长川科技 sz.300604
236.02
+0.53%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 121.09 | 123.35 | 114.99 | 117.00 | -5.36% | 21.98 | 3.78% |
| 2026-03-20 | 125.92 | 128.50 | 123.55 | 123.62 | -0.59% | 22.30 | 3.61% |
| 2026-03-19 | 126.00 | 126.85 | 123.70 | 124.35 | -3.34% | 18.69 | 3.06% |
| 2026-03-18 | 124.00 | 128.85 | 123.00 | 128.65 | +5.80% | 26.80 | 4.32% |
| 2026-03-17 | 124.46 | 126.90 | 121.21 | 121.60 | -1.60% | 18.77 | 3.10% |
| 2026-03-16 | 123.98 | 124.44 | 118.72 | 123.58 | -0.50% | 21.55 | 3.63% |
| 2026-03-13 | 123.59 | 128.10 | 122.51 | 124.20 | -0.31% | 17.56 | 2.87% |
| 2026-03-12 | 129.01 | 129.50 | 123.25 | 124.59 | -3.40% | 22.04 | 3.58% |
| 2026-03-11 | 132.14 | 134.28 | 127.80 | 128.97 | -2.77% | 23.12 | 3.62% |
| 2026-03-10 | 130.00 | 133.76 | 129.35 | 132.65 | +4.53% | 23.65 | 3.66% |
| 2026-03-09 | 122.52 | 127.50 | 120.30 | 126.90 | -1.59% | 26.78 | 4.44% |
| 2026-03-06 | 131.58 | 132.18 | 128.11 | 128.95 | -1.45% | 16.79 | 2.65% |
| 2026-03-05 | 133.00 | 134.85 | 129.21 | 130.85 | +1.36% | 24.40 | 3.77% |
| 2026-03-04 | 126.59 | 131.88 | 126.59 | 129.10 | +0.16% | 21.21 | 3.35% |
| 2026-03-03 | 141.30 | 141.50 | 128.58 | 128.90 | -8.06% | 33.29 | 5.09% |
| 2026-03-02 | 140.60 | 147.12 | 140.12 | 140.20 | -2.98% | 32.80 | 4.68% |
| 2026-02-27 | 143.90 | 146.44 | 140.70 | 144.50 | -2.50% | 35.71 | 5.09% |
| 2026-02-26 | 139.84 | 151.10 | 133.88 | 148.20 | +5.87% | 54.86 | 7.87% |
| 2026-02-25 | 134.98 | 142.50 | 128.02 | 139.98 | +6.01% | 47.79 | 7.21% |
| 2026-02-24 | 132.28 | 134.82 | 127.23 | 132.05 | +1.12% | 26.74 | 4.17% |